Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 5,000 |
26 Jan 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 100 |
25 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
24 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
23 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
20 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
19 Jan 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
18 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
17 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
13 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
12 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
11 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
10 Jan 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
09 Jan 2023 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 200 |
06 Jan 2023 | 10.54 | 10.74 | 10.48 | 10.73 | 10.73 | 2,100 |
05 Jan 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 800 |
04 Jan 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
03 Jan 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
30 Dec 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 200 |
29 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
28 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
27 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
23 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
22 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
21 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
20 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
19 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
16 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 5,000 |
15 Dec 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
14 Dec 2022 | 10.79 | 10.79 | 10.61 | 10.61 | 10.61 | 500 |
13 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
12 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
09 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
08 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
07 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 3,300 |
06 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
05 Dec 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
02 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
01 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
30 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5,000 |
29 Nov 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
28 Nov 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
25 Nov 2022 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 600 |
23 Nov 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
22 Nov 2022 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 600 |
21 Nov 2022 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 900 |
18 Nov 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
17 Nov 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
16 Nov 2022 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 6,600 |
15 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
14 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
11 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
10 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
09 Nov 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
08 Nov 2022 | 10.07 | 10.14 | 10.05 | 10.14 | 10.14 | 7,700 |
07 Nov 2022 | 9.63 | 9.65 | 9.62 | 9.65 | 9.65 | 3,400 |
04 Nov 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
03 Nov 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
02 Nov 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
01 Nov 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
31 Oct 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
28 Oct 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 400 |
27 Oct 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 300 |
26 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
25 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
24 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
21 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
20 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
19 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
18 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 500 |
17 Oct 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
14 Oct 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
13 Oct 2022 | 7.77 | 7.77 | 7.76 | 7.77 | 7.77 | 700 |
12 Oct 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 700 |
11 Oct 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
10 Oct 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
07 Oct 2022 | 7.78 | 7.78 | 7.72 | 7.72 | 7.72 | 300 |
06 Oct 2022 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | 1,500 |
05 Oct 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
04 Oct 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
03 Oct 2022 | 7.71 | 7.75 | 7.71 | 7.75 | 7.75 | 500 |
30 Sept 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 200 |
29 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
28 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
27 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
26 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
23 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
22 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
21 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
20 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
19 Sept 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
16 Sept 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
15 Sept 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
14 Sept 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 100 |
13 Sept 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
12 Sept 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
09 Sept 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 300 |
08 Sept 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 200 |
07 Sept 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
06 Sept 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |